Indrayani Biotech Limited (BOM:526445)
India · Delayed Price · Currency is INR 8.10
+0.65 (8.72%)
At close: Mar 24, 2026
Indrayani Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.26 | 8.26 | 7.47 | 7.57 | 7.57 | -6.54% | 47,439 |
| Mar 24, 2026 | 7.45 | 8.40 | 7.07 | 8.10 | 8.10 | 8.72% | 60,850 |
| Mar 23, 2026 | 7.97 | 7.97 | 7.12 | 7.45 | 7.45 | -6.87% | 74,343 |
| Mar 20, 2026 | 7.91 | 8.24 | 7.88 | 8.00 | 8.00 | 2.70% | 69,436 |
| Mar 19, 2026 | 7.01 | 8.24 | 6.10 | 7.79 | 7.79 | 12.90% | 292,353 |
| Mar 18, 2026 | 7.20 | 7.20 | 6.75 | 6.90 | 6.90 | -1.85% | 83,196 |
| Mar 17, 2026 | 7.01 | 7.23 | 6.82 | 7.03 | 7.03 | 1.30% | 80,969 |
| Mar 16, 2026 | 7.01 | 7.40 | 6.73 | 6.94 | 6.94 | -0.72% | 55,489 |
| Mar 13, 2026 | 7.20 | 7.97 | 6.80 | 6.99 | 6.99 | -5.28% | 100,155 |
| Mar 12, 2026 | 7.35 | 7.98 | 7.06 | 7.38 | 7.38 | -1.20% | 135,455 |
| Mar 11, 2026 | 8.37 | 8.37 | 7.36 | 7.47 | 7.47 | -1.19% | 374,006 |
| Mar 10, 2026 | 7.55 | 8.09 | 7.42 | 7.56 | 7.56 | 2.02% | 143,997 |
| Mar 9, 2026 | 7.70 | 9.19 | 7.06 | 7.41 | 7.41 | -3.39% | 310,007 |
| Mar 6, 2026 | 7.80 | 8.40 | 6.90 | 7.67 | 7.67 | -2.54% | 131,092 |
| Mar 5, 2026 | 7.38 | 7.93 | 7.20 | 7.87 | 7.87 | 7.66% | 126,372 |
| Mar 4, 2026 | 7.50 | 7.84 | 6.71 | 7.31 | 7.31 | -7.00% | 133,560 |
| Mar 2, 2026 | 8.00 | 8.44 | 7.54 | 7.86 | 7.86 | -2.72% | 126,001 |
| Feb 27, 2026 | 8.33 | 8.90 | 7.76 | 8.08 | 8.08 | -1.10% | 107,684 |
| Feb 26, 2026 | 8.46 | 8.46 | 7.73 | 8.17 | 8.17 | 1.62% | 95,081 |
| Feb 25, 2026 | 8.18 | 8.54 | 7.76 | 8.04 | 8.04 | -1.47% | 93,187 |
| Feb 24, 2026 | 8.10 | 8.69 | 8.10 | 8.16 | 8.16 | -3.43% | 68,631 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.30 | 8.45 | 8.45 | -0.71% | 37,471 |
| Feb 20, 2026 | 8.50 | 8.73 | 8.22 | 8.51 | 8.51 | -0.23% | 174,925 |
| Feb 19, 2026 | 8.56 | 8.77 | 8.38 | 8.53 | 8.53 | -0.12% | 13,210 |
| Feb 18, 2026 | 8.88 | 8.88 | 8.38 | 8.54 | 8.54 | 1.30% | 19,245 |
| Feb 17, 2026 | 8.21 | 8.74 | 8.21 | 8.43 | 8.43 | 0.60% | 22,048 |
| Feb 16, 2026 | 8.95 | 8.95 | 8.10 | 8.38 | 8.38 | -0.59% | 22,883 |
| Feb 13, 2026 | 8.58 | 8.58 | 8.10 | 8.43 | 8.43 | -0.82% | 15,894 |
| Feb 12, 2026 | 8.75 | 8.99 | 8.40 | 8.50 | 8.50 | -3.30% | 56,077 |
| Feb 11, 2026 | 8.89 | 9.01 | 8.53 | 8.79 | 8.79 | -0.57% | 54,265 |
| Feb 10, 2026 | 8.80 | 8.99 | 8.65 | 8.84 | 8.84 | 1.84% | 32,057 |
| Feb 9, 2026 | 9.26 | 9.26 | 8.38 | 8.68 | 8.68 | 5.60% | 40,795 |
| Feb 6, 2026 | 8.54 | 8.79 | 8.09 | 8.22 | 8.22 | -4.20% | 33,524 |
| Feb 5, 2026 | 9.38 | 9.70 | 7.99 | 8.58 | 8.58 | -8.33% | 143,920 |
| Feb 4, 2026 | 9.45 | 9.45 | 9.01 | 9.36 | 9.36 | 1.63% | 22,439 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.14 | 9.21 | 9.21 | 0.77% | 10,213 |
| Feb 2, 2026 | 9.50 | 9.50 | 8.50 | 9.14 | 9.14 | -1.83% | 36,981 |
| Feb 1, 2026 | 9.55 | 9.65 | 9.29 | 9.31 | 9.31 | -2.82% | 29,292 |
| Jan 30, 2026 | 9.87 | 9.87 | 9.51 | 9.58 | 9.58 | -1.03% | 59,426 |
| Jan 29, 2026 | 9.50 | 9.97 | 9.20 | 9.68 | 9.68 | 2.22% | 18,474 |
| Jan 28, 2026 | 9.30 | 10.45 | 9.05 | 9.47 | 9.47 | -4.34% | 47,171 |
| Jan 27, 2026 | 9.31 | 10.00 | 9.31 | 9.90 | 9.90 | -2.85% | 8,197 |
| Jan 23, 2026 | 10.17 | 10.47 | 9.71 | 10.19 | 10.19 | 0.10% | 8,475 |
| Jan 22, 2026 | 9.40 | 10.48 | 9.39 | 10.18 | 10.18 | 10.41% | 35,227 |
| Jan 21, 2026 | 8.75 | 9.40 | 8.60 | 9.22 | 9.22 | 2.90% | 30,763 |
| Jan 20, 2026 | 9.30 | 9.59 | 8.70 | 8.96 | 8.96 | -2.29% | 49,111 |
| Jan 19, 2026 | 9.85 | 9.85 | 8.56 | 9.17 | 9.17 | -4.08% | 48,049 |
| Jan 16, 2026 | 9.50 | 9.68 | 9.12 | 9.56 | 9.56 | 1.49% | 26,022 |
| Jan 14, 2026 | 9.42 | 9.75 | 9.35 | 9.42 | 9.42 | -1.77% | 61,366 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.50 | 9.59 | 9.59 | -1.13% | 105,273 |